Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.710 | 4.720 | 4.601 | 4.685 | 2,828 | -0.20(-4.13%) |
Jan 30, 2024 | 4.760 | 4.890 | 4.760 | 4.887 | 1,733 | -0.01(-0.27%) |
Jan 29, 2024 | 4.970 | 5.070 | 4.900 | 4.900 | 11,972 | -0.27(-5.22%) |
Jan 26, 2024 | 5.300 | 5.300 | 5.170 | 5.170 | 1,304 | -0.19(-3.54%) |
Jan 25, 2024 | 5.390 | 5.390 | 5.315 | 5.360 | 2,223 | +0.16(+3.08%) |
Jan 24, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 272 | +0.12(+2.36%) |
Jan 23, 2024 | 5.220 | 5.220 | 5.080 | 5.080 | 614 | +0.00(+0.00%) |
Jan 22, 2024 | 4.950 | 5.080 | 4.950 | 5.080 | 12,671 | -0.06(-1.17%) |
Jan 19, 2024 | 5.170 | 5.170 | 5.105 | 5.140 | 5,779 | +0.04(+0.78%) |
Jan 18, 2024 | 5.030 | 5.140 | 5.030 | 5.100 | 104,121 | +0.12(+2.41%) |
Jan 17, 2024 | 5.040 | 5.040 | 4.980 | 4.980 | 1,293 | -0.11(-2.07%) |
Jan 16, 2024 | 5.070 | 5.190 | 5.070 | 5.085 | 7,774 | -0.09(-1.82%) |
Jan 12, 2024 | 5.300 | 5.300 | 5.180 | 5.180 | 1,992 | -0.03(-0.58%) |
Jan 11, 2024 | 5.165 | 5.340 | 5.165 | 5.210 | 11,360 | +0.26(+5.25%) |
Jan 10, 2024 | 4.950 | 5.190 | 4.950 | 4.950 | 1,453 | -0.19(-3.70%) |
Jan 09, 2024 | 5.260 | 5.380 | 5.140 | 5.140 | 5,199 | +0.04(+0.71%) |
Jan 08, 2024 | 5.280 | 5.280 | 4.850 | 5.104 | 25,020 | -0.07(-1.28%) |
Jan 05, 2024 | 5.170 | 5.390 | 5.170 | 5.170 | 960 | +0.00(+0.00%) |
Jan 04, 2024 | 5.620 | 5.620 | 5.170 | 5.170 | 1,242 | -0.28(-5.14%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.450 | 5.450 | 643 | -0.13(-2.33%) |
Jan 02, 2024 | 5.580 | 5.580 | 5.250 | 5.580 | 9,152 | +0.07(+1.18%) |
Dec 29, 2023 | 5.515 | 5.515 | 5.515 | 5.515 | 246 | +0.14(+2.70%) |
Dec 28, 2023 | 5.300 | 5.920 | 5.300 | 5.370 | 14,237 | -0.21(-3.85%) |
Dec 27, 2023 | 5.550 | 5.700 | 5.550 | 5.585 | 3,629 | -0.38(-6.29%) |
Dec 26, 2023 | 5.960 | 5.960 | 5.960 | 5.960 | 2,285 | +0.31(+5.49%) |
Dec 22, 2023 | 5.930 | 5.930 | 5.440 | 5.650 | 7,362 | -0.02(-0.35%) |
Dec 21, 2023 | 5.700 | 5.700 | 5.390 | 5.670 | 15,779 | -0.09(-1.56%) |
Dec 20, 2023 | 5.760 | 5.760 | 5.250 | 5.760 | 1,252 | +0.25(+4.54%) |
Dec 19, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 1,040 | -0.25(-4.34%) |
Dec 18, 2023 | 5.760 | 5.760 | 5.380 | 5.760 | 19,211 | -0.04(-0.69%) |
Dec 15, 2023 | 5.800 | 5.800 | 5.725 | 5.800 | 3,084 | +0.24(+4.39%) |
Dec 14, 2023 | 5.770 | 5.770 | 5.556 | 5.556 | 1,440 | +0.10(+1.76%) |
Dec 13, 2023 | 5.470 | 5.470 | 5.120 | 5.460 | 12,002 | -0.04(-0.73%) |
Dec 12, 2023 | 5.475 | 5.500 | 5.420 | 5.500 | 20,077 | +0.11(+2.04%) |
Dec 11, 2023 | 5.450 | 5.450 | 5.255 | 5.390 | 44,669 | -0.14(-2.53%) |
Dec 08, 2023 | 5.320 | 5.530 | 5.320 | 5.530 | 15,485 | -0.09(-1.58%) |
Dec 07, 2023 | 5.630 | 5.630 | 5.350 | 5.619 | 5,513 | +0.29(+5.42%) |
Dec 06, 2023 | 5.600 | 5.735 | 5.330 | 5.330 | 2,797 | -0.23(-4.14%) |
Dec 05, 2023 | 5.328 | 5.560 | 5.328 | 5.560 | 1,240 | -0.08(-1.42%) |
Dec 04, 2023 | 5.790 | 5.790 | 5.420 | 5.640 | 24,356 | -0.24(-4.08%) |
Dec 01, 2023 | 5.880 | 5.880 | 5.650 | 5.880 | 13,327 | +0.18(+3.16%) |
Nov 30, 2023 | 5.460 | 5.760 | 5.460 | 5.700 | 3,595 | +0.03(+0.53%) |
Nov 29, 2023 | 5.540 | 5.920 | 5.540 | 5.670 | 19,012 | -0.09(-1.65%) |
Nov 28, 2023 | 5.950 | 5.950 | 5.590 | 5.765 | 2,155 | +0.13(+2.40%) |
Nov 27, 2023 | 5.960 | 5.960 | 5.630 | 5.630 | 5,063 | +0.05(+0.90%) |
Nov 24, 2023 | 5.730 | 5.730 | 5.580 | 5.580 | 1,463 | -0.12(-2.07%) |
Nov 22, 2023 | 5.400 | 5.890 | 5.400 | 5.698 | 3,254 | +0.09(+1.57%) |
Nov 21, 2023 | 5.670 | 5.670 | 5.350 | 5.610 | 2,294 | +0.01(+0.18%) |
Nov 20, 2023 | 5.600 | 5.600 | 5.440 | 5.600 | 4,190 | +0.13(+2.38%) |
Nov 17, 2023 | 5.550 | 5.550 | 5.244 | 5.470 | 3,001 | -0.49(-8.22%) |
Nov 16, 2023 | 5.960 | 5.960 | 5.654 | 5.960 | 3,971 | +0.19(+3.29%) |
Nov 15, 2023 | 5.910 | 5.910 | 5.770 | 5.770 | 601 | +0.11(+1.94%) |
Nov 14, 2023 | 5.785 | 5.920 | 5.660 | 5.660 | 11,248 | -0.01(-0.18%) |
Nov 13, 2023 | 5.340 | 5.840 | 5.340 | 5.670 | 21,707 | -0.01(-0.26%) |
Nov 10, 2023 | 5.600 | 5.685 | 5.520 | 5.685 | 8,821 | +0.00(+0.09%) |
Nov 09, 2023 | 5.780 | 5.880 | 5.640 | 5.680 | 4,174 | +0.09(+1.67%) |
Nov 08, 2023 | 5.930 | 5.930 | 5.550 | 5.587 | 1,855 | -0.47(-7.81%) |
Nov 07, 2023 | 6.060 | 6.060 | 5.699 | 6.060 | 2,622 | -0.10(-1.62%) |
Nov 06, 2023 | 6.160 | 6.160 | 6.160 | 6.160 | 1,002 | +0.09(+1.48%) |
Nov 03, 2023 | 5.970 | 6.070 | 5.883 | 6.070 | 2,730 | +0.38(+6.68%) |
Nov 02, 2023 | 6.020 | 6.020 | 5.690 | 5.690 | 8,223 | -0.29(-4.85%) |